Pangaea Logistics Solutions, Ltd. (PANL)
NASDAQ: PANL · Real-Time Price · USD
5.22
+0.05 (1.07%)
At close: Sep 4, 2025, 4:00 PM
5.25
+0.04 (0.67%)
After-hours: Sep 4, 2025, 4:10 PM EDT
PANL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.18 | 5.26 | 5.18 | 5.25 | 5.25 | 1.74% | 260,847 |
| Sep 3, 2025 | 5.19 | 5.22 | 5.11 | 5.16 | 5.16 | -0.58% | 178,583 |
| Sep 2, 2025 | 5.27 | 5.28 | 5.16 | 5.19 | 5.19 | -2.63% | 162,624 |
| Aug 29, 2025 | 5.34 | 5.35 | 5.23 | 5.33 | 5.28 | 0.19% | 115,527 |
| Aug 28, 2025 | 5.48 | 5.48 | 5.28 | 5.32 | 5.27 | -2.03% | 136,430 |
| Aug 27, 2025 | 5.35 | 5.48 | 5.26 | 5.43 | 5.38 | 0.93% | 365,433 |
| Aug 26, 2025 | 5.24 | 5.40 | 5.21 | 5.38 | 5.33 | 2.67% | 230,495 |
| Aug 25, 2025 | 5.30 | 5.30 | 5.22 | 5.24 | 5.19 | -0.95% | 134,099 |
| Aug 22, 2025 | 5.08 | 5.29 | 5.06 | 5.29 | 5.24 | 4.96% | 220,049 |
| Aug 21, 2025 | 4.99 | 5.07 | 4.98 | 5.04 | 4.99 | 0.60% | 116,089 |
| Aug 20, 2025 | 5.06 | 5.12 | 4.98 | 5.01 | 4.96 | -0.40% | 150,008 |
| Aug 19, 2025 | 5.15 | 5.15 | 4.97 | 5.03 | 4.98 | -1.76% | 194,111 |
| Aug 18, 2025 | 5.06 | 5.19 | 5.03 | 5.12 | 5.07 | 0.99% | 179,094 |
| Aug 15, 2025 | 5.07 | 5.11 | 5.02 | 5.07 | 5.02 | - | 269,342 |
| Aug 14, 2025 | 5.07 | 5.12 | 5.03 | 5.07 | 5.02 | -1.17% | 183,278 |
| Aug 13, 2025 | 5.06 | 5.14 | 5.04 | 5.13 | 5.08 | 1.99% | 221,153 |
| Aug 12, 2025 | 4.86 | 5.18 | 4.86 | 5.03 | 4.98 | 3.50% | 282,073 |
| Aug 11, 2025 | 4.99 | 5.03 | 4.84 | 4.86 | 4.81 | -1.02% | 179,754 |
| Aug 8, 2025 | 4.77 | 5.25 | 4.71 | 4.91 | 4.86 | 1.66% | 379,133 |
| Aug 7, 2025 | 4.97 | 4.97 | 4.82 | 4.83 | 4.78 | -2.23% | 238,154 |
| Aug 6, 2025 | 5.02 | 5.04 | 4.94 | 4.94 | 4.89 | -1.59% | 173,767 |
| Aug 5, 2025 | 4.75 | 5.04 | 4.75 | 5.02 | 4.97 | 5.91% | 329,551 |
| Aug 4, 2025 | 4.61 | 4.79 | 4.61 | 4.74 | 4.70 | 3.27% | 348,870 |
| Aug 1, 2025 | 4.66 | 4.69 | 4.46 | 4.59 | 4.55 | -5.75% | 491,683 |
| Jul 31, 2025 | 4.84 | 4.94 | 4.83 | 4.87 | 4.82 | 0.21% | 173,088 |
| Jul 30, 2025 | 4.98 | 5.02 | 4.85 | 4.86 | 4.81 | -2.21% | 150,908 |
| Jul 29, 2025 | 5.06 | 5.08 | 4.96 | 4.97 | 4.92 | -1.58% | 144,840 |
| Jul 28, 2025 | 5.07 | 5.08 | 5.01 | 5.05 | 5.00 | -0.20% | 126,414 |
| Jul 25, 2025 | 5.10 | 5.12 | 5.01 | 5.06 | 5.01 | -0.39% | 143,382 |
| Jul 24, 2025 | 5.13 | 5.14 | 5.05 | 5.08 | 5.03 | -1.17% | 137,610 |
| Jul 23, 2025 | 5.09 | 5.20 | 5.05 | 5.14 | 5.09 | 1.78% | 150,772 |
| Jul 22, 2025 | 5.01 | 5.11 | 4.90 | 5.05 | 5.00 | 1.41% | 193,439 |
| Jul 21, 2025 | 5.04 | 5.12 | 4.95 | 4.98 | 4.93 | -0.80% | 145,542 |
| Jul 18, 2025 | 5.24 | 5.24 | 5.01 | 5.02 | 4.97 | -3.46% | 188,213 |
| Jul 17, 2025 | 5.08 | 5.26 | 5.06 | 5.20 | 5.15 | 2.16% | 204,928 |
| Jul 16, 2025 | 5.05 | 5.12 | 4.97 | 5.09 | 5.04 | 1.60% | 144,893 |
| Jul 15, 2025 | 5.11 | 5.12 | 5.01 | 5.01 | 4.96 | -1.76% | 153,299 |
| Jul 14, 2025 | 5.21 | 5.21 | 5.08 | 5.10 | 5.05 | -2.30% | 163,158 |
| Jul 11, 2025 | 5.17 | 5.26 | 5.14 | 5.22 | 5.17 | 0.97% | 166,943 |
| Jul 10, 2025 | 5.09 | 5.28 | 5.08 | 5.17 | 5.12 | 1.57% | 158,320 |
| Jul 9, 2025 | 5.15 | 5.15 | 5.00 | 5.09 | 5.04 | -0.59% | 175,259 |
| Jul 8, 2025 | 5.06 | 5.20 | 5.04 | 5.12 | 5.07 | 1.59% | 333,672 |
| Jul 7, 2025 | 5.05 | 5.24 | 5.03 | 5.04 | 4.99 | -1.95% | 304,642 |
| Jul 3, 2025 | 5.06 | 5.17 | 5.03 | 5.14 | 5.09 | 1.38% | 108,270 |
| Jul 2, 2025 | 4.83 | 5.08 | 4.83 | 5.07 | 5.02 | 5.63% | 201,206 |
| Jul 1, 2025 | 4.66 | 4.89 | 4.60 | 4.80 | 4.75 | 2.13% | 226,844 |
| Jun 30, 2025 | 4.82 | 4.82 | 4.58 | 4.70 | 4.66 | -2.69% | 338,155 |
| Jun 27, 2025 | 4.74 | 4.83 | 4.72 | 4.83 | 4.78 | 1.68% | 825,416 |
| Jun 26, 2025 | 4.95 | 5.07 | 4.68 | 4.75 | 4.71 | -3.65% | 225,958 |
| Jun 25, 2025 | 4.93 | 5.01 | 4.81 | 4.93 | 4.88 | -0.40% | 244,614 |